IIIN
Insteel Industries, Inc. IIIN
$31.00
+0.98
(+3.26%)
Extended · +1.42σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment IIIN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $31.25 | $31.78 | $29.79 | $31.00 | 0.5M |
| 2026-07-16 | $31.50 | $32.10 | $29.95 | $30.02 | 0.4M |
| 2026-07-15 | $29.56 | $29.93 | $29.28 | $29.64 | 0.3M |
| 2026-07-14 | $29.09 | $29.71 | $28.94 | $29.67 | 0.2M |
| 2026-07-13 | $29.19 | $29.45 | $28.54 | $28.76 | 0.2M |
| 2026-07-10 | $29.40 | $29.91 | $29.24 | $29.27 | 0.2M |
| 2026-07-09 | $29.26 | $29.56 | $28.96 | $29.34 | 0.2M |
| 2026-07-08 | $28.99 | $29.19 | $28.61 | $28.98 | 0.3M |
| 2026-07-07 | $29.48 | $29.52 | $28.89 | $29.18 | 0.2M |
| 2026-07-06 | $29.89 | $30.15 | $29.33 | $29.66 | 0.1M |
| 2026-07-02 | $30.35 | $30.66 | $29.50 | $29.92 | 0.2M |
| 2026-07-01 | $30.09 | $30.60 | $29.79 | $30.34 | 0.2M |
| 2026-06-30 | $30.12 | $30.25 | $29.55 | $30.20 | 0.4M |
| 2026-06-29 | $30.16 | $30.50 | $29.85 | $30.22 | 0.3M |
| 2026-06-26 | $30.68 | $30.99 | $30.28 | $30.53 | 0.8M |
| 2026-06-25 | $30.00 | $31.04 | $29.88 | $31.00 | 0.3M |
| 2026-06-24 | $28.83 | $30.00 | $28.83 | $29.98 | 0.3M |
| 2026-06-23 | $29.33 | $29.39 | $28.68 | $28.80 | 0.2M |
| 2026-06-22 | $29.23 | $29.71 | $29.00 | $29.54 | 0.4M |
| 2026-06-18 | $29.08 | $29.89 | $28.73 | $29.09 | 3.6M |
| 2026-06-17 | $28.86 | $29.37 | $28.45 | $28.65 | 0.5M |
| 2026-06-16 | $29.51 | $29.88 | $28.56 | $28.59 | 0.4M |
| 2026-06-15 | $29.20 | $29.47 | $28.38 | $29.19 | 0.3M |
| 2026-06-12 | $28.72 | $29.03 | $28.40 | $28.89 | 0.3M |
| 2026-06-11 | $27.99 | $28.90 | $27.54 | $28.90 | 0.3M |
| 2026-06-10 | $27.97 | $28.45 | $27.52 | $27.82 | 0.3M |
| 2026-06-09 | $28.37 | $28.74 | $27.39 | $28.25 | 0.3M |
| 2026-06-08 | $28.38 | $28.41 | $27.80 | $27.97 | 0.4M |
| 2026-06-05 | $28.93 | $29.08 | $28.44 | $28.44 | 0.2M |
| 2026-06-04 | $28.65 | $28.79 | $28.40 | $28.78 | 0.2M |
| 2026-06-03 | $28.15 | $28.49 | $28.05 | $28.24 | 0.2M |
| 2026-06-02 | $27.43 | $28.31 | $27.43 | $28.15 | 0.1M |
| 2026-06-01 | $27.31 | $27.54 | $26.76 | $27.46 | 0.2M |
| 2026-05-29 | $27.68 | $27.96 | $26.91 | $27.49 | 0.6M |
| 2026-05-28 | $27.43 | $27.84 | $27.35 | $27.58 | 0.2M |
| 2026-05-27 | $27.49 | $28.00 | $27.40 | $27.71 | 0.1M |
| 2026-05-26 | $26.81 | $27.71 | $26.80 | $27.44 | 0.2M |
| 2026-05-22 | $26.21 | $26.59 | $25.83 | $26.58 | 0.2M |
| 2026-05-21 | $25.59 | $26.23 | $25.42 | $26.21 | 0.2M |
| 2026-05-20 | $24.63 | $25.87 | $24.51 | $25.86 | 0.2M |
| 2026-05-19 | $25.30 | $25.44 | $24.48 | $24.48 | 0.2M |
| 2026-05-18 | $25.50 | $26.14 | $25.50 | $25.57 | 0.3M |
| 2026-05-15 | $26.56 | $26.82 | $25.52 | $25.69 | 0.2M |
| 2026-05-14 | $26.93 | $27.31 | $26.55 | $26.75 | 0.1M |
| 2026-05-13 | $26.31 | $26.60 | $25.91 | $26.59 | 0.2M |
| 2026-05-12 | $26.73 | $26.79 | $25.88 | $26.26 | 0.2M |
| 2026-05-11 | $26.97 | $27.25 | $26.73 | $27.00 | 0.2M |
| 2026-05-08 | $27.34 | $27.45 | $26.83 | $26.97 | 0.2M |
| 2026-05-07 | $26.75 | $27.53 | $26.66 | $27.12 | 0.3M |
| 2026-05-06 | $26.71 | $27.16 | $26.53 | $26.71 | 0.2M |
| 2026-05-05 | $25.88 | $26.95 | $25.77 | $26.49 | 0.2M |
| 2026-05-04 | $26.07 | $26.60 | $25.48 | $25.73 | 0.2M |
| 2026-05-01 | $26.18 | $26.40 | $25.65 | $26.40 | 0.4M |
| 2026-04-30 | $25.58 | $26.46 | $25.48 | $26.18 | 0.3M |
| 2026-04-29 | $25.04 | $25.86 | $25.04 | $25.65 | 0.3M |
| 2026-04-28 | $25.61 | $25.75 | $25.02 | $25.31 | 0.2M |
| 2026-04-27 | $25.34 | $26.21 | $25.32 | $25.64 | 0.2M |
| 2026-04-24 | $25.59 | $26.15 | $24.83 | $25.24 | 0.3M |
| 2026-04-23 | $25.21 | $25.86 | $25.15 | $25.72 | 0.3M |
| 2026-04-22 | $24.72 | $25.41 | $24.67 | $25.02 | 0.3M |
| 2026-04-21 | $25.73 | $26.11 | $24.35 | $24.71 | 0.5M |
| 2026-04-20 | $25.90 | $26.47 | $24.66 | $24.95 | 0.8M |
| 2026-04-17 | $29.16 | $29.63 | $26.16 | $26.22 | 0.8M |
| 2026-04-16 | $30.00 | $31.69 | $28.51 | $28.51 | 0.8M |
| 2026-04-15 | $37.33 | $37.49 | $36.54 | $36.60 | 0.1M |
| 2026-04-14 | $37.22 | $37.87 | $37.11 | $37.59 | 0.2M |
| 2026-04-13 | $36.44 | $37.26 | $35.96 | $37.22 | 0.1M |
| 2026-04-10 | $36.30 | $36.77 | $35.81 | $36.43 | 0.1M |
| 2026-04-09 | $35.23 | $36.15 | $35.23 | $36.07 | 0.1M |
| 2026-04-08 | $35.09 | $35.53 | $34.81 | $35.39 | 0.1M |
| 2026-04-07 | $33.55 | $33.77 | $33.06 | $33.73 | 0.1M |
| 2026-04-06 | $33.60 | $33.92 | $32.89 | $33.60 | 0.1M |
| 2026-04-02 | $33.59 | $33.96 | $33.06 | $33.81 | 0.1M |
| 2026-04-01 | $33.87 | $34.68 | $33.74 | $34.16 | 0.1M |
| 2026-03-31 | $33.18 | $34.01 | $32.55 | $33.61 | 0.1M |
| 2026-03-30 | $33.35 | $33.35 | $32.55 | $32.79 | 0.1M |
| 2026-03-27 | $33.15 | $33.52 | $32.84 | $32.99 | 0.1M |
| 2026-03-26 | $33.96 | $34.12 | $33.25 | $33.47 | 0.1M |
| 2026-03-25 | $33.62 | $33.98 | $33.06 | $33.86 | 0.1M |
| 2026-03-24 | $31.82 | $33.57 | $31.82 | $33.32 | 0.1M |
| 2026-03-23 | $31.57 | $32.73 | $31.34 | $32.35 | 0.2M |
| 2026-03-20 | $31.49 | $31.64 | $30.07 | $30.61 | 1.1M |
| 2026-03-19 | $31.37 | $31.62 | $30.51 | $31.21 | 0.2M |
| 2026-03-18 | $31.80 | $32.30 | $31.51 | $31.80 | 0.2M |
| 2026-03-17 | $32.21 | $32.41 | $31.64 | $32.25 | 0.1M |
| 2026-03-16 | $32.02 | $32.02 | $31.58 | $31.90 | 0.1M |
| 2026-03-13 | $31.84 | $32.02 | $31.13 | $31.53 | 0.1M |
| 2026-03-12 | $32.25 | $32.63 | $31.48 | $31.74 | 0.2M |
| 2026-03-11 | $33.05 | $33.50 | $32.64 | $32.79 | 0.1M |
| 2026-03-10 | $32.87 | $33.62 | $32.66 | $33.12 | 0.1M |
| 2026-03-09 | $33.41 | $33.45 | $32.34 | $33.25 | 0.1M |
| 2026-03-06 | $34.13 | $34.51 | $33.41 | $34.05 | 0.1M |
| 2026-03-05 | $35.84 | $36.30 | $34.44 | $34.94 | 0.1M |
| 2026-03-04 | $36.00 | $36.30 | $35.36 | $36.23 | 0.1M |
| 2026-03-03 | $35.65 | $35.94 | $34.57 | $35.83 | 0.1M |
| 2026-03-02 | $36.61 | $36.97 | $35.74 | $36.56 | 0.1M |
| 2026-02-27 | $37.51 | $37.52 | $36.81 | $37.28 | 0.1M |
| 2026-02-26 | $38.00 | $38.45 | $37.55 | $38.11 | 0.1M |
| 2026-02-25 | $37.75 | $37.89 | $36.77 | $37.83 | 0.1M |
| 2026-02-24 | $36.80 | $37.58 | $36.50 | $37.35 | 0.1M |
| 2026-02-23 | $38.08 | $38.08 | $36.67 | $36.73 | 0.1M |
| 2026-02-20 | $37.42 | $38.35 | $37.25 | $38.08 | 0.1M |
| 2026-02-19 | $36.82 | $37.75 | $36.58 | $37.37 | 0.2M |
| 2026-02-18 | $37.33 | $37.68 | $36.80 | $37.06 | 0.1M |
| 2026-02-17 | $37.54 | $37.57 | $36.70 | $37.31 | 0.1M |
| 2026-02-13 | $36.72 | $37.72 | $36.54 | $37.58 | 0.1M |
| 2026-02-12 | $37.15 | $37.60 | $36.45 | $36.81 | 0.1M |
| 2026-02-11 | $37.27 | $37.49 | $36.62 | $37.14 | 0.1M |
| 2026-02-10 | $37.45 | $37.54 | $36.87 | $37.00 | 0.1M |
| 2026-02-09 | $36.69 | $37.45 | $36.52 | $37.30 | 0.1M |
| 2026-02-06 | $36.48 | $37.01 | $36.18 | $36.61 | 0.1M |
| 2026-02-05 | $36.01 | $36.28 | $35.53 | $36.13 | 0.1M |
| 2026-02-04 | $35.67 | $36.26 | $35.22 | $36.06 | 0.2M |
| 2026-02-03 | $34.31 | $35.35 | $34.31 | $35.14 | 0.2M |
| 2026-02-02 | $33.23 | $34.49 | $33.01 | $34.43 | 0.1M |
| 2026-01-30 | $32.70 | $33.48 | $32.65 | $33.14 | 0.2M |
| 2026-01-29 | $32.30 | $32.95 | $32.30 | $32.88 | 0.1M |
| 2026-01-28 | $32.27 | $32.57 | $31.80 | $32.08 | 0.1M |
| 2026-01-27 | $32.67 | $32.89 | $32.24 | $32.33 | 0.1M |
| 2026-01-26 | $33.42 | $33.45 | $31.94 | $32.81 | 0.1M |
| 2026-01-23 | $34.20 | $34.20 | $32.98 | $33.06 | 0.2M |
| 2026-01-22 | $33.36 | $34.36 | $33.10 | $34.06 | 0.2M |
| 2026-01-21 | $34.20 | $34.20 | $32.64 | $33.15 | 0.2M |
| 2026-01-20 | $33.62 | $34.34 | $33.00 | $33.85 | 0.4M |